Indicators

Intellia Thera CS (NQ: NTLA )

26.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	17.44	17.73	17.02	17.51	610,700	-0.01(-0.06%)
May 28, 2020	17.85	18.59	17.34	17.52	746,407	-0.33(-1.85%)
May 27, 2020	19.46	19.84	17.27	17.85	1,345,979	-1.25(-6.54%)
May 26, 2020	21.21	21.63	19.07	19.10	1,514,849	-1.89(-9.00%)
May 22, 2020	20.55	21.00	20.08	20.99	762,500	+0.42(+2.04%)
May 21, 2020	19.87	20.97	19.30	20.57	780,633	+0.77(+3.89%)
May 20, 2020	20.00	20.59	19.52	19.80	1,051,350	+0.36(+1.85%)
May 19, 2020	18.71	20.43	18.71	19.44	1,172,367	+0.74(+3.96%)
May 18, 2020	18.20	19.20	18.00	18.70	932,781	+1.04(+5.89%)
May 15, 2020	16.40	17.80	16.03	17.66	1,067,700	+1.31(+8.01%)
May 14, 2020	15.46	16.63	15.33	16.35	1,441,663	+0.60(+3.81%)
May 13, 2020	15.98	16.69	15.02	15.75	1,082,584	-0.14(-0.88%)
May 12, 2020	15.86	16.99	15.08	15.89	1,143,561	+0.30(+1.92%)
May 11, 2020	13.32	16.30	13.22	15.59	1,708,932	+1.95(+14.30%)
May 08, 2020	13.72	14.25	13.51	13.64	595,500	-0.01(-0.07%)
May 07, 2020	13.32	13.87	12.51	13.65	641,292	-0.20(-1.44%)
May 06, 2020	13.84	14.19	13.58	13.85	445,869	+0.03(+0.22%)
May 05, 2020	14.10	14.42	13.77	13.82	480,628	-0.07(-0.50%)
May 04, 2020	12.50	13.89	12.35	13.89	576,835	+1.27(+10.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.